Hot Features
프리미엄
Sequoia Economic Infrastructure Income Fund Limited (SEQI)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.645161290323 | 77.5 | 79.3 | 77 | 1758413 | 78.58657908 | DE |
| 4 | -1.4 | -1.78571428571 | 78.4 | 80.6 | 76.6 | 2425310 | 78.19232981 | DE |
| 12 | 1.5 | 1.98675496689 | 75.5 | 81.3 | 74.1 | 2289664 | 78.04704224 | DE |
| 26 | -5 | -6.09756097561 | 82 | 83.2 | 74.1 | 2249368 | 78.64877946 | DE |
| 52 | -5.7 | -6.89238210399 | 82.7 | 83.9 | 74.1 | 2381089 | 79.66102092 | DE |
| 156 | -24.8 | -24.3614931238 | 101.8 | 104.2 | 71 | 2524014 | 84.0318572 | DE |
| 260 | -38 | -33.0434782609 | 115 | 115.6 | 71 | 2453685 | 92.63645911 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 78.4 | 0.1 | 0.13 | 78.6 | 79.1 | 78.4 | 1602577 |
| 1738085400 | 78.3 | 0.3 | 0.38 | 78.7 | 78.8 | 78.3 | 1272346 |
| 1737999000 | 78 | -1 | -1.27 | 79.3 | 79.3 | 78 | 1782636 |
| 1737739800 | 79 | 0 | 0.00 | 78.8 | 79.1 | 78.6 | 2039261 |
| 1737653400 | 79 | 1.2 | 1.54 | 77.5 | 79 | 77.5 | 2095247 |
| 1737567000 | 77.8 | 0.2 | 0.26 | 77.9 | 78.2 | 77.8 | 3176798 |
| 1737480600 | 77.6 | -0.1 | -0.13 | 78 | 78 | 77.6 | 2044397 |
| 1737394200 | 77.7 | 0.2 | 0.26 | 77.8 | 78.1 | 77.7 | 1880241 |
| 1737135000 | 77.5 | -1.5 | -1.90 | 79.1 | 79.6 | 77.5 | 8565210 |
| 1737048600 | 79 | -1.3 | -1.62 | 80.4 | 80.6 | 78.8 | 2987555 |
| 1736962200 | 80.3 | 1.1 | 1.39 | 79.1 | 80.5 | 79.1 | 2229600 |
| 1736875800 | 79.2 | 0.9 | 1.15 | 78.3 | 79.2 | 78.1 | 2292634 |
| 1736789400 | 78.3 | 0.3 | 0.38 | 77.9 | 78.5 | 77.7 | 1419657 |
| 1736530200 | 78 | 0.3 | 0.39 | 77.4 | 78 | 77.4 | 1741567 |
| 1736443800 | 77.7 | 0.7 | 0.91 | 76.7 | 78 | 76.6 | 2123828 |
| 1736357400 | 77 | -1.2 | -1.53 | 79 | 79 | 76.6 | 4998737 |
| 1736271000 | 78.2 | -0.8 | -1.01 | 79 | 79.4 | 78.2 | 2141298 |
| 1736184600 | 79 | 0 | 0.00 | 79 | 79.8 | 78.9 | 1554253 |
| 1735925400 | 79 | -0.2 | -0.25 | 79.1 | 79.1 | 78.6 | 1188021 |
| 1735839000 | 79.2 | 0.4 | 0.51 | 78.4 | 79.2 | 78.4 | 1370333 |
| 1735666200 | 78.8 | 0.6 | 0.77 | 78.5 | 78.8 | 78.1 | 289692 |
| 1735579800 | 78.2 | -0.2 | -0.26 | 78.2 | 78.8 | 77.8 | 764706 |
| 1735320600 | 78.4 | -0.3 | -0.38 | 78.7 | 78.7 | 77.9 | 517538 |
| 1735061400 | 78.7 | 1.1 | 1.42 | 77.8 | 78.8 | 77.8 | 333661 |
| 1734975000 | 77.6 | -0.4 | -0.51 | 78.6 | 78.6 | 77.6 | 1175153 |
| 1734715800 | 78 | 1.2 | 1.56 | 78.1 | 78.2 | 77.3 | 3550524 |
| 1734629400 | 76.8 | -0.8 | -1.03 | 78 | 78 | 76.7 | 3232884 |
| 1734543000 | 77.6 | 0.6 | 0.78 | 77 | 78.1 | 77 | 1225047 |
| 1734456600 | 77 | -1.7 | -2.16 | 78.7 | 78.7 | 77 | 1520898 |
| 1734370200 | 78.7 | -0.8 | -1.01 | 81 | 81 | 78.7 | 1910027 |
| 1734111000 | 79.5 | -0.3 | -0.38 | 80 | 80 | 79.5 | 883309 |
| 1734024600 | 79.8 | -0.9 | -1.12 | 80.1 | 81.3 | 79.8 | 2168235 |
| 1733938200 | 80.7 | -0.3 | -0.37 | 81.1 | 81.1 | 80.6 | 3883803 |
| 1733851800 | 81 | 0.2 | 0.25 | 80.4 | 81 | 80.4 | 8921472 |
| 1733765400 | 80.8 | -0.3 | -0.37 | 81.1 | 81.1 | 80.5 | 2272006 |
| 1733506200 | 81.1 | 0.8 | 1.00 | 80.5 | 81.1 | 80.5 | 1931731 |
| 1733419800 | 80.3 | 0.1 | 0.12 | 80 | 80.3 | 79.8 | 1424649 |
| 1733333400 | 80.2 | 0.2 | 0.25 | 80 | 80.4 | 79.8 | 1746519 |
| 1733247000 | 80 | 0.4 | 0.50 | 79.1 | 80 | 79.1 | 3294908 |
| 1733160600 | 79.6 | 0.3 | 0.38 | 79.1 | 79.7 | 78.9 | 6150234 |
| 1732901400 | 79.3 | 1.3 | 1.67 | 77.9 | 79.4 | 77.9 | 1602943 |
| 1732815000 | 78 | 1.3 | 1.69 | 76.6 | 78 | 76.4 | 1312781 |
| 1732728600 | 76.7 | 0.5 | 0.66 | 76.5 | 76.7 | 76.3 | 1679702 |
| 1732642200 | 76.2 | -0.4 | -0.52 | 76.5 | 76.6 | 76.2 | 1459541 |
| 1732555800 | 76.6 | 0.4 | 0.52 | 76.9 | 76.9 | 76 | 1659781 |
| 1732296600 | 76.2 | 0.3 | 0.40 | 76 | 76.9 | 75.7 | 1403544 |
| 1732210200 | 75.9 | 0.9 | 1.20 | 75.3 | 75.9 | 74.5 | 1504657 |
| 1732123800 | 75 | -0.6 | -0.79 | 74.2 | 75.1 | 74.2 | 1880260 |
| 1732037400 | 75.6 | 0.6 | 0.80 | 74.9 | 75.9 | 74.7 | 2236879 |
| 1731951000 | 75 | -0.3 | -0.40 | 75.2 | 75.4 | 74.1 | 2822458 |
| 1731691800 | 75.3 | 1 | 1.35 | 74.5 | 75.3 | 74.5 | 3155203 |
| 1731605400 | 74.3 | -0.4 | -0.54 | 74.6 | 74.7 | 74.3 | 1400262 |
| 1731519000 | 74.7 | -0.6 | -0.80 | 75.2 | 75.4 | 74.4 | 2546178 |
| 1731432600 | 75.3 | -1.2 | -1.57 | 76 | 76 | 75.2 | 1675698 |
| 1731346200 | 76.5 | 1.3 | 1.73 | 75.5 | 76.5 | 75.3 | 2446822 |
| 1731087000 | 75.2 | 0 | 0.00 | 75 | 75.6 | 75 | 1546145 |
| 1731000600 | 75.2 | 0 | 0.00 | 75.5 | 75.5 | 74.7 | 4474818 |
| 1730914200 | 75.2 | 0.2 | 0.27 | 75.6 | 76 | 75.2 | 2610130 |
| 1730827800 | 75 | -0.6 | -0.79 | 75.6 | 76 | 75 | 2376965 |
| 1730741400 | 75.6 | 0 | 0.00 | 75.5 | 76.4 | 75.5 | 1511338 |
| 1730482200 | 75.6 | -0.1 | -0.13 | 75.9 | 76.4 | 75.6 | 1411748 |
| 1730395800 | 75.7 | -0.6 | -0.79 | 76.1 | 76.2 | 75.3 | 1686099 |
| 1730309400 | 76.3 | 0.3 | 0.39 | 75.9 | 78 | 75.9 | 3265833 |
